KissMeData/027830/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	191200	1445636623	1921	1921	1921	1921	13836
3	20250109	191100	1445636623	1921	1921	1921	1921	0
4	20250109	191000	1445636623	1921	1921	1921	1921	0
5	20250109	190900	1445636623	1921	1921	1921	1921	0
6	20250109	190800	1445636623	1921	1921	1921	1921	0
7	20250109	190700	1445636623	1921	1921	1921	1921	0
8	20250109	190600	1445636623	1921	1921	1921	1921	0
9	20250109	190500	1445636623	1921	1921	1921	1921	0
10	20250109	190400	1445636623	1921	1921	1921	1921	0
11	20250109	190300	1445636623	1921	1921	1921	1921	0
12	20250109	190200	1445636623	1921	1921	1921	1921	0
13	20250109	190100	1445636623	1921	1921	1921	1921	0
14	20250109	190000	1445636623	1921	1921	1921	1921	0
15	20250109	185900	1445636623	1921	1921	1921	1921	0
16	20250109	185800	1445636623	1921	1921	1921	1921	0
17	20250109	185700	1445636623	1921	1921	1921	1921	0
18	20250109	185600	1445636623	1921	1921	1921	1921	0
19	20250109	185500	1445636623	1921	1921	1921	1921	0
20	20250109	185400	1445636623	1921	1921	1921	1921	0
21	20250109	185300	1445636623	1921	1921	1921	1921	0
22	20250109	185200	1445636623	1921	1921	1921	1921	0
23	20250109	185100	1445636623	1921	1921	1921	1921	0
24	20250109	185000	1445636623	1921	1921	1921	1921	0
25	20250109	184900	1445636623	1921	1921	1921	1921	0
26	20250109	184800	1445636623	1921	1921	1921	1921	0
27	20250109	184700	1445636623	1921	1921	1921	1921	0
28	20250109	184600	1445636623	1921	1921	1921	1921	0
29	20250109	184500	1445636623	1921	1921	1921	1921	0
30	20250109	184400	1445636623	1921	1921	1921	1921	0
31	20250109	184300	1445636623	1921	1921	1921	1921	0
32	20250109	184200	1445636623	1921	1921	1921	1921	13836
33	20250109	184100	1445636623	1921	1921	1921	1921	0
34	20250109	184000	1445636623	1921	1921	1921	1921	0
35	20250109	183900	1445636623	1921	1921	1921	1921	0
36	20250109	183800	1445636623	1921	1921	1921	1921	0
37	20250109	183700	1445636623	1921	1921	1921	1921	0
38	20250109	183600	1445636623	1921	1921	1921	1921	0
39	20250109	183500	1445636623	1921	1921	1921	1921	0
40	20250109	183400	1445636623	1921	1921	1921	1921	0
41	20250109	183300	1445636623	1921	1921	1921	1921	0
42	20250109	183200	1445636623	1921	1921	1921	1921	0
43	20250109	183100	1445636623	1921	1921	1921	1921	0
44	20250109	183000	1445636623	1921	1921	1921	1921	0
45	20250109	182900	1445636623	1921	1921	1921	1921	0
46	20250109	182800	1445636623	1921	1921	1921	1921	0
47	20250109	182700	1445636623	1921	1921	1921	1921	0
48	20250109	182600	1445636623	1921	1921	1921	1921	0
49	20250109	182500	1445636623	1921	1921	1921	1921	0
50	20250109	182400	1445636623	1921	1921	1921	1921	0
51	20250109	182300	1445636623	1921	1921	1921	1921	0
52	20250109	182200	1445636623	1921	1921	1921	1921	0
53	20250109	182100	1445636623	1921	1921	1921	1921	0
54	20250109	182000	1445636623	1921	1921	1921	1921	0
55	20250109	181900	1445636623	1921	1921	1921	1921	0
56	20250109	181800	1445636623	1921	1921	1921	1921	0
57	20250109	181700	1445636623	1921	1921	1921	1921	0
58	20250109	181600	1445636623	1921	1921	1921	1921	0
59	20250109	181500	1445636623	1921	1921	1921	1921	0
60	20250109	181400	1445636623	1921	1921	1921	1921	0
61	20250109	181300	1445636623	1921	1921	1921	1921	0
62	20250109	181200	1445636623	1921	1921	1921	1921	13836
63	20250109	181100	1445636623	1921	1921	1921	1921	0
64	20250109	181000	1445636623	1921	1921	1921	1921	0
65	20250109	180900	1445636623	1921	1921	1921	1921	0
66	20250109	180800	1445636623	1921	1921	1921	1921	0
67	20250109	180700	1445636623	1921	1921	1921	1921	0
68	20250109	180600	1445636623	1921	1921	1921	1921	0
69	20250109	180500	1445636623	1921	1921	1921	1921	0
70	20250109	180400	1445636623	1921	1921	1921	1921	0
71	20250109	180300	1445636623	1921	1921	1921	1921	0
72	20250109	180200	1445636623	1921	1921	1921	1921	0
73	20250109	180100	1445636623	1921	1921	1921	1921	0
74	20250109	180000	1445636623	1921	1921	1921	1921	0
75	20250109	175900	1445636623	1921	1921	1921	1921	0
76	20250109	175800	1445636623	1921	1921	1921	1921	0
77	20250109	175700	1445636623	1921	1921	1921	1921	0
78	20250109	175600	1445636623	1921	1921	1921	1921	0
79	20250109	175500	1445636623	1921	1921	1921	1921	0
80	20250109	175400	1445636623	1921	1921	1921	1921	0
81	20250109	175300	1445636623	1921	1921	1921	1921	0
82	20250109	175200	1445636623	1921	1921	1921	1921	0
83	20250109	175100	1445636623	1921	1921	1921	1921	0
84	20250109	175000	1445636623	1921	1921	1921	1921	0
85	20250109	174900	1445636623	1921	1921	1921	1921	0
86	20250109	174800	1445636623	1921	1921	1921	1921	0
87	20250109	174700	1445636623	1921	1921	1921	1921	0
88	20250109	174600	1445636623	1921	1921	1921	1921	0
89	20250109	174500	1445636623	1921	1921	1921	1921	0
90	20250109	174400	1445636623	1921	1921	1921	1921	0
91	20250109	174300	1445636623	1921	1921	1921	1921	0
92	20250109	174200	1445636623	1921	1921	1921	1921	13836
93	20250109	174100	1445636623	1921	1921	1921	1921	0
94	20250109	174000	1445636623	1921	1921	1921	1921	0
95	20250109	173900	1445636623	1921	1921	1921	1921	0
96	20250109	173800	1445636623	1921	1921	1921	1921	0
97	20250109	173700	1445636623	1921	1921	1921	1921	0
98	20250109	173600	1445636623	1921	1921	1921	1921	0
99	20250109	173500	1445636623	1921	1921	1921	1921	0
100	20250109	173400	1445636623	1921	1921	1921	1921	0
101	20250109	173300	1445636623	1921	1921	1921	1921	0
102	20250109	173200	1445636623	1921	1921	1921	1921	0
103	20250109	173100	1445636623	1921	1921	1921	1921	0
104	20250109	173000	1445636623	1921	1921	1921	1921	0
105	20250109	172900	1445636623	1921	1921	1921	1921	0
106	20250109	172800	1445636623	1921	1921	1921	1921	0
107	20250109	172700	1445636623	1921	1921	1921	1921	0
108	20250109	172600	1445636623	1921	1921	1921	1921	0
109	20250109	172500	1445636623	1921	1921	1921	1921	0
110	20250109	172400	1445636623	1921	1921	1921	1921	0
111	20250109	172300	1445636623	1921	1921	1921	1921	0
112	20250109	172200	1445636623	1921	1921	1921	1921	0
113	20250109	172100	1445636623	1921	1921	1921	1921	0
114	20250109	172000	1445636623	1921	1921	1921	1921	0
115	20250109	171900	1445636623	1921	1921	1921	1921	0
116	20250109	171800	1445636623	1921	1921	1921	1921	0
117	20250109	171700	1445636623	1921	1921	1921	1921	0
118	20250109	171600	1445636623	1921	1921	1921	1921	0
119	20250109	171500	1445636623	1921	1921	1921	1921	0
120	20250109	171400	1445636623	1921	1921	1921	1921	0
121	20250109	171300	1445636623	1921	1921	1921	1921	0
122	20250109	171200	1445636623	1921	1921	1921	1921	13836
123	20250109	171100	1445636623	1921	1921	1921	1921	0
124	20250109	171000	1445636623	1921	1921	1921	1921	0
125	20250109	170900	1445636623	1921	1921	1921	1921	0
126	20250109	170800	1445636623	1921	1921	1921	1921	0
127	20250109	170700	1445636623	1921	1921	1921	1921	0
128	20250109	170600	1445636623	1921	1921	1921	1921	0
129	20250109	170500	1445636623	1921	1921	1921	1921	0
130	20250109	170400	1445636623	1921	1921	1921	1921	0
131	20250109	170300	1445636623	1921	1921	1921	1921	0
132	20250109	170200	1445636623	1921	1921	1921	1921	0
133	20250109	170100	1445636623	1921	1921	1921	1921	0
134	20250109	170000	1445636623	1921	1921	1921	1921	0
135	20250109	165900	1445636623	1921	1921	1921	1921	0
136	20250109	165800	1445636623	1921	1921	1921	1921	0
137	20250109	165700	1445636623	1921	1921	1921	1921	0
138	20250109	165600	1445636623	1921	1921	1921	1921	0
139	20250109	165500	1445636623	1921	1921	1921	1921	0
140	20250109	165400	1445636623	1921	1921	1921	1921	0
141	20250109	165300	1445636623	1921	1921	1921	1921	0
142	20250109	165200	1445636623	1921	1921	1921	1921	0
143	20250109	165100	1445636623	1921	1921	1921	1921	0
144	20250109	165000	1445636623	1921	1921	1921	1921	0
145	20250109	164900	1445636623	1921	1921	1921	1921	0
146	20250109	164800	1445636623	1921	1921	1921	1921	0
147	20250109	164700	1445636623	1921	1921	1921	1921	0
148	20250109	164600	1445636623	1921	1921	1921	1921	0
149	20250109	164500	1445636623	1921	1921	1921	1921	0
150	20250109	164400	1445636623	1921	1921	1921	1921	0
151	20250109	164300	1445636623	1921	1921	1921	1921	0
152	20250109	164200	1445636623	1921	1921	1921	1921	13836
153	20250109	164100	1445636623	1921	1921	1921	1921	0
154	20250109	164000	1445636623	1921	1921	1921	1921	0
155	20250109	163900	1445636623	1921	1921	1921	1921	0
156	20250109	163800	1445636623	1921	1921	1921	1921	0
157	20250109	163700	1445636623	1921	1921	1921	1921	0
158	20250109	163600	1445636623	1921	1921	1921	1921	0
159	20250109	163500	1445636623	1921	1921	1921	1921	0
160	20250109	163400	1445636623	1921	1921	1921	1921	0
161	20250109	163300	1445636623	1921	1921	1921	1921	0
162	20250109	163200	1445636623	1921	1921	1921	1921	0
163	20250109	163100	1445636623	1921	1921	1921	1921	0
164	20250109	163000	1445636623	1921	1921	1921	1921	0
165	20250109	162900	1445636623	1921	1921	1921	1921	0
166	20250109	162800	1445636623	1921	1921	1921	1921	0
167	20250109	162700	1445636623	1921	1921	1921	1921	0
168	20250109	162600	1445636623	1921	1921	1921	1921	0
169	20250109	162500	1445636623	1921	1921	1921	1921	0
170	20250109	162400	1445636623	1921	1921	1921	1921	0
171	20250109	162300	1445636623	1921	1921	1921	1921	0
172	20250109	162200	1445636623	1921	1921	1921	1921	0
173	20250109	162100	1445636623	1921	1921	1921	1921	0
174	20250109	162000	1445636623	1921	1921	1921	1921	0
175	20250109	161900	1445636623	1921	1921	1921	1921	0
176	20250109	161800	1445636623	1921	1921	1921	1921	0
177	20250109	161700	1445636623	1921	1921	1921	1921	0
178	20250109	161600	1445636623	1921	1921	1921	1921	0
179	20250109	161500	1445636623	1921	1921	1921	1921	0
180	20250109	161400	1445636623	1921	1921	1921	1921	0
181	20250109	161300	1445636623	1921	1921	1921	1921	0
182	20250109	161200	1445636623	1921	1921	1921	1921	13836
183	20250109	161100	1445636623	1921	1921	1921	1921	0
184	20250109	161000	1445636623	1921	1921	1921	1921	0
185	20250109	160900	1445636623	1921	1921	1921	1921	0
186	20250109	160800	1445636623	1921	1921	1921	1921	0
187	20250109	160700	1445636623	1921	1921	1921	1921	0
188	20250109	160600	1445636623	1921	1921	1921	1921	0
189	20250109	160500	1445636623	1921	1921	1921	1921	0
190	20250109	160400	1445636623	1921	1921	1921	1921	0
191	20250109	160300	1445636623	1921	1921	1921	1921	0
192	20250109	160200	1445636623	1921	1921	1921	1921	0
193	20250109	160100	1445636623	1921	1921	1921	1921	0
194	20250109	160000	1445636623	1921	1921	1921	1921	0
195	20250109	155900	1445636623	1921	1921	1921	1921	0
196	20250109	155800	1445636623	1921	1921	1921	1921	0
197	20250109	155700	1445636623	1921	1921	1921	1921	0
198	20250109	155600	1445636623	1921	1921	1921	1921	0
199	20250109	155500	1445636623	1921	1921	1921	1921	0
200	20250109	155400	1445636623	1921	1921	1921	1921	0
201	20250109	155300	1445636623	1921	1921	1921	1921	0
202	20250109	155200	1445636623	1921	1921	1921	1921	0
203	20250109	155100	1445636623	1921	1921	1921	1921	0
204	20250109	155000	1445636623	1921	1921	1921	1921	0
205	20250109	154900	1445636623	1921	1921	1921	1921	0
206	20250109	154800	1445636623	1921	1921	1921	1921	0
207	20250109	154700	1445636623	1921	1921	1921	1921	0
208	20250109	154600	1445636623	1921	1921	1921	1921	0
209	20250109	154500	1445636623	1921	1921	1921	1921	0
210	20250109	154400	1445636623	1921	1921	1921	1921	0
211	20250109	154300	1445636623	1921	1921	1921	1921	0
212	20250109	154200	1445636623	1921	1921	1921	1921	13836
213	20250109	154100	1445636623	1921	1921	1921	1921	0
214	20250109	154000	1445636623	1921	1921	1921	1921	0
215	20250109	153900	1445636623	1921	1921	1921	1921	0
216	20250109	153800	1445636623	1921	1921	1921	1921	0
217	20250109	153700	1445636623	1921	1921	1921	1921	0
218	20250109	153600	1445636623	1921	1921	1921	1921	0
219	20250109	153500	1445636623	1921	1921	1921	1921	0
220	20250109	153400	1445636623	1921	1921	1921	1921	0
221	20250109	153300	1445636623	1921	1921	1921	1921	0
222	20250109	153200	1445636623	1921	1921	1921	1921	0
223	20250109	153100	1445636623	1921	1921	1921	1921	0
224	20250109	153000	1445636623	1921	1921	1921	1921	13836
225	20250109	152900	1419057667	1929	1929	1929	1929	0
226	20250109	152800	1419057667	1929	1929	1929	1929	0
227	20250109	152700	1419057667	1929	1929	1929	1929	0
228	20250109	152600	1419057667	1929	1929	1929	1929	0
229	20250109	152500	1419057667	1929	1929	1929	1929	0
230	20250109	152400	1419057667	1929	1929	1929	1929	0
231	20250109	152300	1419057667	1929	1929	1929	1929	0
232	20250109	152200	1419057667	1929	1929	1929	1929	0
233	20250109	152100	1419057667	1929	1929	1929	1929	0
234	20250109	152000	1419057667	1929	1929	1929	1929	0
235	20250109	151900	1419057667	1929	1920	1929	1920	1939
236	20250109	151800	1415334769	1920	1921	1921	1920	3069
237	20250109	151700	1409440853	1929	1929	1929	1929	2
238	20250109	151600	1409436995	1921	1933	1933	1921	1264
239	20250109	151500	1407003767	1933	1920	1933	1920	157
240	20250109	151400	1406701738	1925	1925	1925	1920	602
241	20250109	151300	1405543893	1925	1925	1925	1925	0
242	20250109	151200	1405543893	1925	1920	1925	1919	1242
243	20250109	151100	1403160485	1920	1920	1920	1920	0
244	20250109	151000	1403160485	1920	1921	1921	1919	5199
245	20250109	150900	1393178356	1920	1922	1922	1920	3576
246	20250109	150800	1386309833	1923	1922	1923	1922	4786
247	20250109	150700	1377106356	1924	1927	1927	1922	2231
248	20250109	150600	1372816733	1927	1928	1928	1927	76
249	20250109	150500	1372670235	1927	1930	1930	1927	101
250	20250109	150400	1372475395	1928	1930	1931	1928	7022
251	20250109	150300	1358918084	1931	1931	1931	1931	0
252	20250109	150200	1358918084	1931	1922	1931	1921	601
253	20250109	150100	1357763515	1922	1922	1922	1921	1280
254	20250109	150000	1355304117	1924	1924	1924	1924	150
255	20250109	145900	1355015517	1921	1922	1922	1921	2043
256	20250109	145800	1351089448	1924	1926	1926	1922	6006
257	20250109	145700	1339533462	1926	1929	1931	1926	678
258	20250109	145600	1338227458	1927	1930	1930	1927	2143
259	20250109	145500	1334095440	1932	1931	1932	1928	4546
260	20250109	145400	1325326913	1931	1932	1932	1931	432
261	20250109	145300	1324492396	1932	1932	1932	1932	30
262	20250109	145200	1324434436	1932	1932	1932	1932	518
263	20250109	145100	1323433660	1932	1932	1932	1932	15
264	20250109	145000	1323404680	1930	1930	1930	1930	0
265	20250109	144900	1323404680	1930	1930	1930	1930	0
266	20250109	144800	1323404680	1930	1931	1931	1930	568
267	20250109	144700	1322308410	1932	1932	1932	1932	0
268	20250109	144600	1322308410	1932	1932	1932	1932	40
269	20250109	144500	1322231130	1934	1934	1934	1933	37
270	20250109	144400	1322159598	1935	1938	1938	1935	6436
271	20250109	144300	1309699614	1936	1936	1936	1936	0
272	20250109	144200	1309699614	1936	1936	1936	1936	25
273	20250109	144100	1309651214	1936	1939	1939	1936	865
274	20250109	144000	1307975292	1940	1939	1940	1939	21
275	20250109	143900	1307934572	1939	1945	1945	1939	860
276	20250109	143800	1306266381	1940	1940	1940	1940	100
277	20250109	143700	1306072381	1940	1946	1946	1940	200
278	20250109	143600	1305683781	1946	1946	1946	1946	2
279	20250109	143500	1305679889	1939	1935	1939	1935	1530
280	20250109	143400	1302717187	1933	1932	1933	1932	1964
281	20250109	143300	1298922735	1937	1937	1937	1927	16475
282	20250109	143200	1267153125	1937	1949	1949	1935	21400
283	20250109	143100	1225640168	1946	1943	1966	1942	15820
284	20250109	143000	1194740723	1938	1938	1945	1938	7515
285	20250109	142900	1180154268	1938	1934	1938	1934	4732
286	20250109	142800	1171002576	1934	1934	1934	1934	621
287	20250109	142700	1169801562	1932	1932	1932	1932	0
288	20250109	142600	1169801562	1932	1932	1932	1932	0
289	20250109	142500	1169801562	1932	1930	1942	1930	7955
290	20250109	142400	1154383453	1935	1935	1936	1935	3443
291	20250109	142300	1147720805	1923	1924	1924	1923	560
292	20250109	142200	1146643819	1923	1926	1936	1923	16333
293	20250109	142100	1115052871	1923	1923	1923	1923	0
294	20250109	142000	1115052871	1923	1923	1923	1923	155
295	20250109	141900	1114754806	1923	1923	1923	1923	0
296	20250109	141800	1114754806	1923	1923	1923	1923	60
297	20250109	141700	1114639426	1923	1923	1923	1923	0
298	20250109	141600	1114639426	1923	1923	1923	1923	0
299	20250109	141500	1114639426	1923	1923	1923	1923	1110
300	20250109	141400	1112504896	1924	1924	1924	1924	0
301	20250109	141300	1112504896	1924	1924	1924	1924	0
302	20250109	141200	1112504896	1924	1924	1924	1924	0
303	20250109	141100	1112504896	1924	1925	1925	1924	70
304	20250109	141000	1112370156	1926	1923	1926	1923	1010
305	20250109	140900	1110427896	1924	1927	1927	1924	536
306	20250109	140800	1109395910	1926	1926	1926	1924	33
307	20250109	140700	1109332376	1927	1927	1927	1927	2
308	20250109	140600	1109328522	1921	1922	1922	1921	1589
309	20250109	140500	1106275853	1930	1930	1930	1930	500
310	20250109	140400	1105310853	1930	1930	1930	1930	3
311	20250109	140300	1105305063	1922	1922	1922	1922	0
312	20250109	140200	1105305063	1922	1922	1933	1922	1258
313	20250109	140100	1102887176	1922	1922	1922	1922	0
314	20250109	140000	1102887176	1922	1925	1934	1921	1981
315	20250109	135900	1099078283	1925	1929	1929	1925	3403
316	20250109	135800	1092523692	1930	1930	1930	1930	0
317	20250109	135700	1092523692	1930	1930	1930	1930	139
318	20250109	135600	1092255422	1930	1931	1931	1930	2180
319	20250109	135500	1088047882	1931	1931	1931	1931	0
320	20250109	135400	1088047882	1931	1931	1931	1931	0
321	20250109	135300	1088047882	1931	1931	1931	1931	100
322	20250109	135200	1087854782	1930	1931	1931	1930	760
323	20250109	135100	1086387482	1930	1930	1930	1930	0
324	20250109	135000	1086387482	1930	1930	1930	1930	0
325	20250109	134900	1086387482	1930	1930	1930	1930	0
326	20250109	134800	1086387482	1930	1930	1930	1930	0
327	20250109	134700	1086387482	1930	1931	1931	1930	553
328	20250109	134600	1085320171	1930	1930	1930	1930	0
329	20250109	134500	1085320171	1930	1930	1930	1930	132
330	20250109	134400	1085065411	1938	1938	1938	1928	4375
331	20250109	134300	1076621473	1928	1931	1931	1928	977
332	20250109	134200	1074737655	1942	1942	1942	1942	0
333	20250109	134100	1074737655	1942	1942	1942	1942	0
334	20250109	134000	1074737655	1942	1942	1942	1942	0
335	20250109	133900	1074737655	1942	1942	1942	1942	0
336	20250109	133800	1074737655	1942	1937	1942	1937	1048
337	20250109	133700	1072707599	1942	1933	1942	1933	40705
338	20250109	133600	993829362	1933	1933	1933	1933	0
339	20250109	133500	993829362	1933	1930	1934	1924	11205
340	20250109	133400	972179256	1920	1923	1923	1920	3003
341	20250109	133300	966409776	1934	1933	1934	1933	6000
342	20250109	133200	954805781	1933	1922	1934	1922	4820
343	20250109	133100	945498152	1922	1930	1933	1922	2170
344	20250109	133000	941310475	1930	1920	1930	1920	11
345	20250109	132900	941289345	1920	1926	1927	1920	1183
346	20250109	132800	939010439	1920	1921	1927	1920	2737
347	20250109	132700	933738936	1921	1922	1922	1921	591
348	20250109	132600	932603618	1922	1922	1922	1922	175
349	20250109	132500	932267268	1926	1923	1926	1922	68
350	20250109	132400	932136522	1923	1923	1923	1923	0
351	20250109	132300	932136522	1923	1923	1923	1923	0
352	20250109	132200	932136522	1923	1924	1924	1923	1031
353	20250109	132100	930153881	1923	1923	1923	1923	33
354	20250109	132000	930090422	1923	1923	1923	1923	0
355	20250109	131900	930090422	1923	1923	1923	1923	0
356	20250109	131800	930090422	1923	1923	1923	1923	0
357	20250109	131700	930090422	1923	1925	1925	1923	3030
358	20250109	131600	924260718	1925	1925	1925	1925	219
359	20250109	131500	923839143	1925	1925	1925	1925	219
360	20250109	131400	923417568	1925	1925	1925	1925	114
361	20250109	131300	923198118	1925	1925	1925	1925	161
362	20250109	131200	922888193	1925	1925	1925	1925	1
363	20250109	131100	922886268	1925	1925	1925	1925	81
364	20250109	131000	922730343	1925	1931	1933	1925	700
365	20250109	130900	921378046	1925	1925	1925	1925	921
366	20250109	130800	919605121	1925	1925	1925	1925	1581
367	20250109	130700	916561696	1933	1933	1933	1933	78
368	20250109	130600	916410922	1933	1933	1933	1933	0
369	20250109	130500	916410922	1933	1933	1933	1933	0
370	20250109	130400	916410922	1933	1933	1933	1933	0
371	20250109	130300	916410922	1933	1933	1933	1933	292
372	20250109	130200	915846486	1933	1933	1933	1933	0
373	20250109	130100	915846486	1933	1933	1933	1933	0
374	20250109	130000	915846486	1933	1926	1933	1925	256
375	20250109	125900	915353513	1934	1934	1934	1934	0
376	20250109	125800	915353513	1934	1934	1934	1934	0
377	20250109	125700	915353513	1934	1928	1934	1928	3000
378	20250109	125600	909565507	1928	1925	1928	1925	1901
379	20250109	125500	905900761	1925	1925	1925	1925	58
380	20250109	125400	905789111	1925	1925	1925	1925	1
381	20250109	125300	905787186	1924	1924	1924	1924	1
382	20250109	125200	905785262	1925	1925	1925	1925	0
383	20250109	125100	905785262	1925	1924	1925	1921	42
384	20250109	125000	905704512	1919	1925	1925	1918	606
385	20250109	124900	904541027	1918	1919	1926	1918	44
386	20250109	124800	904456606	1913	1926	1926	1913	2450
387	20250109	124700	899756236	1920	1920	1920	1920	33
388	20250109	124600	899692876	1920	1920	1920	1920	2
389	20250109	124500	899689036	1927	1921	1927	1920	18
390	20250109	124400	899654462	1921	1921	1921	1920	273
391	20250109	124300	899130039	1919	1923	1923	1919	23947
392	20250109	124200	853126885	1928	1928	1928	1928	10
393	20250109	124100	853107605	1928	1928	1928	1928	0
394	20250109	124000	853107605	1928	1928	1928	1928	0
395	20250109	123900	853107605	1928	1928	1928	1928	0
396	20250109	123800	853107605	1928	1928	1928	1928	0
397	20250109	123700	853107605	1928	1928	1928	1928	0
398	20250109	123600	853107605	1928	1928	1928	1928	3
399	20250109	123500	853101821	1928	1928	1928	1928	0
400	20250109	123400	853101821	1928	1923	1928	1923	357
401	20250109	123300	852413530	1928	1928	1928	1923	318
402	20250109	123200	851800431	1928	1928	1928	1928	199
403	20250109	123100	851416759	1928	1928	1928	1928	1
404	20250109	123000	851414831	1922	1922	1922	1922	60
405	20250109	122900	851299511	1922	1922	1922	1922	1450
406	20250109	122800	848512611	1922	1922	1922	1922	0
407	20250109	122700	848512611	1922	1922	1922	1922	0
408	20250109	122600	848512611	1922	1923	1923	1922	333
409	20250109	122500	847872571	1929	1928	1929	1922	908
410	20250109	122400	846121049	1922	1923	1923	1922	2100
411	20250109	122300	842084839	1922	1922	1922	1922	0
412	20250109	122200	842084839	1922	1922	1922	1922	426
413	20250109	122100	841266067	1928	1922	1931	1922	794
414	20250109	122000	839735818	1931	1931	1931	1931	1
415	20250109	121900	839733887	1922	1930	1930	1922	900
416	20250109	121800	837998620	1930	1930	1930	1930	1
417	20250109	121700	837996690	1930	1930	1930	1930	2
418	20250109	121600	837992830	1931	1931	1931	1931	0
419	20250109	121500	837992830	1931	1931	1931	1931	0
420	20250109	121400	837992830	1931	1931	1931	1931	94
421	20250109	121300	837811316	1931	1930	1931	1927	167
422	20250109	121200	837488956	1931	1925	1931	1921	9802
423	20250109	121100	818644121	1925	1928	1928	1925	1300
424	20250109	121000	816139952	1928	1932	1932	1928	906
425	20250109	120900	814390420	1932	1932	1932	1932	205
426	20250109	120800	813994360	1930	1930	1930	1930	126
427	20250109	120700	813751180	1931	1932	1932	1931	515
428	20250109	120600	812756709	1935	1935	1935	1935	1
429	20250109	120500	812754774	1930	1930	1930	1930	175
430	20250109	120400	812417024	1930	1930	1930	1930	0
431	20250109	120300	812417024	1930	1930	1930	1930	50
432	20250109	120200	812320524	1930	1930	1930	1930	4
433	20250109	120100	812312804	1937	1937	1937	1937	0
434	20250109	120000	812312804	1937	1937	1937	1937	0
435	20250109	115900	812312804	1937	1934	1937	1929	11475
436	20250109	115800	790107817	1934	1934	1934	1934	0
437	20250109	115700	790107817	1934	1934	1934	1934	1
438	20250109	115600	790105883	1927	1927	1927	1927	61
439	20250109	115500	789988336	1927	1927	1927	1927	0
440	20250109	115400	789988336	1927	1929	1929	1927	518
441	20250109	115300	788989731	1933	1933	1933	1933	5
442	20250109	115200	788980066	1933	1933	1933	1933	201
443	20250109	115100	788591533	1933	1933	1933	1933	1
444	20250109	115000	788589600	1933	1933	1933	1933	0
445	20250109	114900	788589600	1933	1933	1933	1933	0
446	20250109	114800	788589600	1933	1933	1933	1933	0
447	20250109	114700	788589600	1933	1927	1933	1926	1351
448	20250109	114600	785987506	1926	1926	1926	1926	0
449	20250109	114500	785987506	1926	1926	1926	1926	0
450	20250109	114400	785987506	1926	1927	1927	1926	77
451	20250109	114300	785839194	1926	1926	1926	1926	86
452	20250109	114200	785673558	1926	1929	1929	1926	5095
453	20250109	114100	775858811	1929	1929	1929	1929	0
454	20250109	114000	775858811	1929	1929	1929	1929	2310
455	20250109	113900	771402821	1934	1934	1934	1934	0
456	20250109	113800	771402821	1934	1934	1934	1934	0
457	20250109	113700	771402821	1934	1933	1934	1933	624
458	20250109	113600	770196505	1933	1928	1933	1928	983
459	20250109	113500	768298711	1927	1927	1932	1927	2609
460	20250109	113400	763258388	1926	1926	1926	1926	362
461	20250109	113300	762561176	1927	1927	1927	1927	90
462	20250109	113200	762387746	1927	1927	1927	1927	0
463	20250109	113100	762387746	1927	1927	1927	1927	155
464	20250109	113000	762089061	1926	1927	1927	1926	827
465	20250109	112900	760496000	1926	1932	1932	1926	1001
466	20250109	112800	758567808	1933	1933	1933	1933	0
467	20250109	112700	758567808	1933	1933	1933	1933	0
468	20250109	112600	758567808	1933	1933	1933	1933	0
469	20250109	112500	758567808	1933	1933	1933	1933	52
470	20250109	112400	758467292	1931	1931	1931	1931	5
471	20250109	112300	758457637	1931	1931	1933	1931	204
472	20250109	112200	758063651	1933	1933	1933	1933	0
473	20250109	112100	758063651	1933	1933	1933	1933	0
474	20250109	112000	758063651	1933	1933	1933	1933	0
475	20250109	111900	758063651	1933	1926	1933	1925	202
476	20250109	111800	757673200	1933	1933	1933	1933	1
477	20250109	111700	757671267	1924	1925	1925	1924	100
478	20250109	111600	757478802	1925	1935	1935	1925	2696
479	20250109	111500	752288992	1924	1930	1930	1924	2500
480	20250109	111400	747477073	1932	1933	1933	1932	540
481	20250109	111300	746433264	1933	1933	1933	1933	42
482	20250109	111200	746352078	1938	1938	1938	1938	0
483	20250109	111100	746352078	1938	1938	1938	1938	0
484	20250109	111000	746352078	1938	1938	1938	1938	0
485	20250109	110900	746352078	1938	1938	1938	1938	19
486	20250109	110800	746315256	1938	1938	1938	1938	0
487	20250109	110700	746315256	1938	1934	1938	1934	50
488	20250109	110600	746218400	1934	1934	1934	1934	0
489	20250109	110500	746218400	1934	1934	1934	1932	2149
490	20250109	110400	742062776	1934	1936	1936	1934	575
491	20250109	110300	740949726	1939	1934	1939	1934	572
492	20250109	110200	739840993	1939	1939	1939	1939	0
493	20250109	110100	739840993	1939	1939	1939	1939	0
494	20250109	110000	739840993	1939	1939	1939	1939	10
495	20250109	105900	739821603	1934	1934	1934	1934	213
496	20250109	105800	739409661	1934	1934	1934	1934	352
497	20250109	105700	738728893	1934	1934	1934	1934	4138
498	20250109	105600	730726001	1934	1935	1935	1934	1000
499	20250109	105500	728791996	1939	1939	1939	1939	0
500	20250109	105400	728791996	1939	1939	1939	1939	14
501	20250109	105300	728764850	1940	1934	1940	1934	2869
502	20250109	105200	723213960	1936	1932	1936	1932	2657
503	20250109	105100	718073692	1934	1934	1934	1934	50
504	20250109	105000	717976992	1934	1934	1934	1934	2
505	20250109	104900	717973124	1931	1931	1931	1931	1000
506	20250109	104800	716042124	1931	1932	1932	1931	339
507	20250109	104700	715387465	1934	1934	1934	1934	129
508	20250109	104600	715137979	1934	1934	1935	1934	1158
509	20250109	104500	712897320	1934	1932	1934	1932	431
510	20250109	104400	712063768	1932	1933	1933	1932	98
511	20250109	104300	711874431	1923	1923	1934	1923	1360
512	20250109	104200	709244353	1934	1934	1934	1934	4
513	20250109	104100	709236617	1934	1934	1934	1934	0
514	20250109	104000	709236617	1934	1933	1934	1921	944
515	20250109	103900	707417398	1922	1934	1934	1922	1300
516	20250109	103800	704903210	1933	1921	1933	1920	975
517	20250109	103700	703020969	1919	1919	1919	1919	0
518	20250109	103600	703020969	1919	1930	1930	1919	2783
519	20250109	103500	697665377	1930	1931	1931	1930	184
520	20250109	103400	697310097	1934	1934	1934	1931	4218
521	20250109	103300	689153985	1934	1933	1934	1932	2842
522	20250109	103200	683660349	1932	1931	1932	1930	279
523	20250109	103100	683121548	1932	1932	1932	1932	4
524	20250109	103000	683113820	1932	1932	1932	1932	50
525	20250109	102900	683017220	1932	1919	1932	1919	5
526	20250109	102800	683007612	1932	1927	1932	1927	5977
527	20250109	102700	671473768	1915	1925	1929	1915	7103
528	20250109	102600	657788493	1913	1913	1913	1913	50
529	20250109	102500	657692843	1912	1912	1912	1912	0
530	20250109	102400	657692843	1912	1913	1913	1912	40
531	20250109	102300	657616333	1925	1925	1925	1925	735
532	20250109	102200	656201458	1925	1924	1925	1924	6
533	20250109	102100	656189910	1924	1925	1925	1909	12
534	20250109	102000	656166877	1925	1918	1926	1906	8504
535	20250109	101900	639925498	1926	1926	1926	1917	17
536	20250109	101800	639892846	1926	1926	1926	1926	8
537	20250109	101700	639877438	1926	1926	1926	1926	1
538	20250109	101600	639875512	1926	1925	1926	1911	2822
539	20250109	101500	634473434	1926	1925	1926	1925	2153
540	20250109	101400	630327485	1925	1925	1925	1925	12
541	20250109	101300	630304385	1924	1924	1924	1924	1600
542	20250109	101200	627225985	1924	1924	1924	1923	1652
543	20250109	101100	624048025	1924	1920	1924	1920	3350
544	20250109	101000	617606626	1920	1911	1920	1911	333
545	20250109	100900	616967275	1911	1911	1911	1911	18
546	20250109	100800	616932877	1920	1913	1922	1911	738
547	20250109	100700	615521878	1923	1923	1923	1923	1388
548	20250109	100600	612852754	1923	1923	1923	1923	3775
549	20250109	100500	605593429	1924	1916	1924	1909	15657
550	20250109	100400	575519524	1918	1918	1918	1918	990
551	20250109	100300	573620704	1918	1918	1918	1918	6
552	20250109	100200	573609196	1916	1916	1916	1916	9
553	20250109	100100	573591952	1919	1919	1919	1919	12
554	20250109	100000	573568924	1919	1913	1919	1913	827
555	20250109	095900	571982747	1918	1918	1918	1918	9
556	20250109	095800	571965485	1918	1915	1918	1908	2241
557	20250109	095700	567674890	1919	1919	1919	1919	10
558	20250109	095600	567655700	1917	1913	1917	1913	11776
559	20250109	095500	545098824	1910	1906	1910	1904	1021
560	20250109	095400	543150435	1906	1906	1906	1906	0
561	20250109	095300	543150435	1906	1906	1906	1906	500
562	20250109	095200	542197435	1906	1910	1915	1906	5490
563	20250109	095100	531689895	1904	1904	1904	1904	0
564	20250109	095000	531689895	1904	1904	1904	1904	1005
565	20250109	094900	529776375	1904	1904	1904	1904	292
566	20250109	094800	529220407	1904	1907	1907	1904	6200
567	20250109	094700	517410184	1907	1915	1915	1907	634
568	20250109	094600	516200730	1907	1907	1907	1907	3000
569	20250109	094500	510479730	1907	1913	1915	1907	3138
570	20250109	094400	504487085	1906	1914	1914	1906	1439
571	20250109	094300	501744239	1914	1914	1914	1906	613
572	20250109	094200	500575757	1914	1906	1914	1906	5922
573	20250109	094100	489272662	1906	1911	1911	1906	412
574	20250109	094000	488485766	1912	1911	1912	1910	4521
575	20250109	093900	479850586	1911	1912	1912	1911	1100
576	20250109	093800	477748427	1910	1911	1911	1910	11107
577	20250109	093700	456533927	1913	1913	1913	1913	0
578	20250109	093600	456533927	1913	1910	1913	1910	18
579	20250109	093500	456499523	1910	1911	1913	1910	18117
580	20250109	093400	421892611	1911	1912	1913	1911	8159
581	20250109	093300	406297667	1912	1913	1913	1912	32
582	20250109	093200	406236471	1914	1914	1914	1914	6
583	20250109	093100	406224987	1915	1917	1917	1915	6
584	20250109	093000	406213491	1918	1919	1919	1915	39
585	20250109	092900	406138673	1910	1914	1914	1910	1321
586	20250109	092800	403615346	1913	1913	1919	1911	2208
587	20250109	092700	399395103	1910	1915	1915	1910	416
588	20250109	092600	398599854	1916	1913	1917	1910	178
589	20250109	092500	398259540	1914	1917	1919	1913	467
590	20250109	092400	397365231	1918	1919	1919	1904	3969
591	20250109	092300	389749210	1919	1903	1919	1903	7625
592	20250109	092200	375131762	1904	1911	1911	1904	3650
593	20250109	092100	368181812	1911	1906	1911	1906	5235
594	20250109	092000	358182956	1901	1905	1905	1901	3425
595	20250109	091900	351663288	1906	1908	1908	1906	1318
596	20250109	091800	349149080	1908	1905	1908	1905	628
597	20250109	091700	347950922	1905	1907	1907	1904	574
598	20250109	091600	346856341	1907	1906	1907	1905	1408
599	20250109	091500	344174063	1907	1908	1908	1907	1698
600	20250109	091400	340935968	1907	1908	1908	1907	330
601	20250109	091300	340306358	1909	1919	1919	1909	2519
602	20250109	091200	335489657	1912	1912	1912	1912	1
603	20250109	091100	335487745	1911	1913	1919	1911	3933
604	20250109	091000	327966648	1919	1919	1919	1919	1174
605	20250109	090900	325713742	1920	1908	1920	1901	7028
606	20250109	090800	312294020	1908	1897	1908	1893	9179
607	20250109	090700	294863364	1893	1899	1899	1892	6755
608	20250109	090600	282056501	1899	1891	1899	1891	4791
609	20250109	090500	272979502	1895	1890	1896	1886	10111
610	20250109	090400	253891632	1889	1896	1896	1889	1133
611	20250109	090300	251744625	1888	1897	1898	1883	5855
612	20250109	090200	240694170	1895	1913	1915	1886	77096
613	20250109	090100	94024929	1913	1926	1926	1912	25743
614	20250109	090000	44651746	1930	1930	1930	1928	23137